THE INITIATES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 2.200 | 2.260 | 2.200 | 2.260 | 2.260 | 1,494,870 |
| 2024-08-09 | 2.190 | 2.200 | 2.150 | 2.200 | 2.200 | 749,397 |
| 2024-08-08 | 2.150 | 2.190 | 2.000 | 2.190 | 2.190 | 1,484,241 |
| 2024-08-07 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 1,142,825 |
| 2024-08-06 | 2.000 | 2.150 | 2.000 | 2.150 | 2.150 | 5,134,549 |
| 2024-08-05 | 2.180 | 2.180 | 2.000 | 2.000 | 2.000 | 710,770 |
| 2024-08-02 | 2.120 | 2.180 | 2.000 | 2.180 | 2.180 | 1,975,913 |
| 2024-08-01 | 2.050 | 2.120 | 2.020 | 2.120 | 2.120 | 2,024,921 |
| 2024-07-31 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 333,088 |
| 2024-07-30 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 165,750 |
| 2024-07-29 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 96,570 |
| 2024-07-26 | 2.150 | 2.150 | 2.050 | 2.050 | 2.050 | 963,980 |
| 2024-07-25 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 59,046 |
| 2024-07-24 | 2.000 | 2.150 | 2.000 | 2.150 | 2.150 | 365,356 |
| 2024-07-23 | 2.080 | 2.080 | 2.000 | 2.000 | 2.000 | 173,433 |
| 2024-07-22 | 2.150 | 2.150 | 2.080 | 2.080 | 2.080 | 627,974 |
| 2024-07-19 | 2.080 | 2.150 | 2.080 | 2.150 | 2.150 | 598,904 |
| 2024-07-18 | 1.960 | 2.080 | 1.960 | 2.080 | 2.080 | 609,440 |
| 2024-07-17 | 2.000 | 2.000 | 1.960 | 1.960 | 1.960 | 449,691 |
| 2024-07-16 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 292,440 |
| 2024-07-15 | 2.000 | 2.000 | 1.960 | 2.000 | 2.000 | 254,333 |
| 2024-07-12 | 2.080 | 2.080 | 2.000 | 2.000 | 2.000 | 650,005 |
| 2024-07-11 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 423,477 |
| 2024-07-10 | 2.000 | 2.080 | 2.000 | 2.080 | 2.080 | 424,930 |
| 2024-07-09 | 1.990 | 2.000 | 1.990 | 2.000 | 2.000 | 314,153 |
| 2024-07-08 | 2.050 | 2.050 | 1.990 | 1.990 | 1.990 | 751,210 |
| 2024-07-05 | 1.970 | 2.050 | 1.970 | 2.050 | 2.050 | 814,838 |
| 2024-07-04 | 1.950 | 1.970 | 1.950 | 1.970 | 1.970 | 1,500,742 |
| 2024-07-03 | 1.850 | 1.950 | 1.850 | 1.950 | 1.950 | 749,810 |
| 2024-07-02 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 628,820 |
| 2024-07-01 | 1.820 | 1.850 | 1.820 | 1.850 | 1.850 | 853,757 |
| 2024-06-28 | 1.840 | 1.840 | 1.820 | 1.820 | 1.820 | 1,465,139 |
| 2024-06-27 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 559,961 |
| 2024-06-26 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 139,740 |
| 2024-06-25 | 1.830 | 1.840 | 1.830 | 1.840 | 1.840 | 256,215 |
| 2024-06-24 | 1.820 | 1.830 | 1.820 | 1.830 | 1.830 | 1,751,155 |
| 2024-06-21 | 1.780 | 1.820 | 1.750 | 1.820 | 1.820 | 574,748 |
| 2024-06-20 | 1.820 | 1.820 | 1.780 | 1.780 | 1.780 | 1,374,279 |
| 2024-06-19 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 371,084 |
| 2024-06-14 | 1.750 | 1.830 | 1.750 | 1.830 | 1.830 | 2,246,479 |
| 2024-06-13 | 1.700 | 1.790 | 1.700 | 1.750 | 1.750 | 1,208,829 |
| 2024-06-11 | 1.750 | 1.750 | 1.700 | 1.700 | 1.700 | 1,695,020 |
| 2024-06-10 | 1.710 | 1.750 | 1.710 | 1.750 | 1.750 | 956,049 |
| 2024-06-07 | 1.700 | 1.710 | 1.700 | 1.710 | 1.710 | 632,874 |
| 2024-06-06 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 168,359 |
| 2024-06-05 | 1.820 | 1.820 | 1.700 | 1.700 | 1.700 | 425,500 |
| 2024-06-04 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 527,610 |
| 2024-06-03 | 1.770 | 1.820 | 1.770 | 1.820 | 1.820 | 180,673 |
| 2024-05-31 | 1.720 | 1.770 | 1.720 | 1.770 | 1.770 | 2,863,803 |
| 2024-05-30 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 1,397,048 |
| 2024-05-29 | 1.710 | 1.720 | 1.710 | 1.720 | 1.720 | 1,688,226 |
| 2024-05-28 | 1.800 | 1.800 | 1.710 | 1.710 | 1.710 | 1,917,497 |
| 2024-05-27 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 303,828 |
| 2024-05-24 | 1.850 | 1.850 | 1.800 | 1.800 | 1.800 | 6,112,157 |
| 2024-05-23 | 1.800 | 1.850 | 1.800 | 1.850 | 1.850 | 3,389,992 |
| 2024-05-22 | 2.000 | 2.000 | 1.800 | 1.800 | 1.800 | 3,027,722 |
| 2024-05-21 | 1.950 | 2.000 | 1.930 | 2.000 | 2.000 | 4,127,136 |
| 2024-05-20 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 4,426,499 |
| 2024-05-17 | 2.030 | 2.030 | 1.950 | 1.950 | 1.950 | 467,425 |
| 2024-05-16 | 2.030 | 2.030 | 2.030 | 2.030 | 2.030 | 696,876 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-10 | 0.2000 NGN |
| 2026-04-08 | 0.3000 NGN |
| 2025-04-07 | 0.1000 NGN |
| 2024-07-08 | 0.0600 NGN |
| 2019-06-03 | 0.0500 NGN |
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.